GLIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	1.86	1.86	1.86	1.86	1.86	-7.00%	130
Mar 26, 2026	1.96	2.00	1.96	2.00	2.00	-	410
Mar 25, 2026	2.00	2.00	2.00	2.00	2.00	8.11%	130
Mar 19, 2026	1.85	1.85	1.85	1.85	1.85	-6.57%	100
Mar 18, 2026	1.98	1.98	1.98	1.98	1.98	2.06%	385
Mar 12, 2026	2.01	2.04	1.94	1.94	1.94	5.43%	320
Mar 6, 2026	1.91	1.91	1.84	1.84	1.84	-14.81%	1,496
Mar 2, 2026	1.82	2.17	1.82	2.16	2.16	3.35%	1,232
Feb 27, 2026	2.10	2.10	2.09	2.09	2.09	14.84%	660
Feb 26, 2026	2.00	2.02	1.82	1.82	1.82	-12.50%	510
Feb 25, 2026	2.00	2.08	2.00	2.08	2.08	5.58%	260
Feb 23, 2026	1.82	1.97	1.82	1.97	1.97	1.44%	754
Feb 20, 2026	1.97	1.97	1.94	1.94	1.94	-1.12%	414
Feb 19, 2026	2.00	2.00	1.96	1.96	1.96	-8.65%	2,262
Feb 18, 2026	2.15	2.15	2.15	2.15	2.15	0.70%	200
Feb 17, 2026	2.05	2.18	2.02	2.14	2.14	5.90%	3,007
Feb 13, 2026	2.00	2.04	2.00	2.02	2.02	6.67%	2,200
Feb 12, 2026	1.89	1.89	1.87	1.89	1.89	-0.53%	420
Feb 11, 2026	1.90	1.90	1.90	1.90	1.90	1.60%	200
Feb 10, 2026	1.87	1.87	1.87	1.87	1.87	-12.21%	348
Feb 9, 2026	2.07	2.13	2.07	2.13	2.13	7.58%	818
Feb 6, 2026	1.97	2.00	1.97	1.98	1.98	7.03%	915
Feb 5, 2026	2.02	2.02	1.85	1.85	1.85	-11.06%	3,282
Feb 4, 2026	2.23	2.23	2.08	2.08	2.08	-7.56%	2,427
Feb 3, 2026	2.32	2.33	2.23	2.25	2.25	-3.43%	4,212
Feb 2, 2026	2.35	2.40	2.33	2.33	2.33	-6.05%	1,780
Jan 30, 2026	2.51	2.51	2.44	2.48	2.48	-	2,091
Jan 29, 2026	2.71	2.71	2.48	2.48	2.48	-7.12%	3,126
Jan 28, 2026	2.67	2.67	2.67	2.67	2.67	-6.32%	602
Jan 27, 2026	2.73	2.86	2.70	2.85	2.85	3.26%	1,283
Jan 26, 2026	2.88	2.88	2.75	2.76	2.76	3.76%	2,682
Jan 23, 2026	2.65	2.66	2.65	2.66	2.66	-	420
Jan 22, 2026	2.66	2.66	2.66	2.66	2.66	0.38%	100
Jan 21, 2026	2.53	2.65	2.53	2.65	2.65	9.50%	1,250
Jan 20, 2026	2.66	2.66	2.42	2.42	2.42	-15.06%	3,010
Jan 16, 2026	2.78	2.85	2.76	2.85	2.85	-0.04%	3,110
Jan 15, 2026	2.77	2.85	2.77	2.85	2.85	-1.38%	1,623
Jan 14, 2026	2.89	2.90	2.88	2.89	2.89	3.21%	1,048
Jan 13, 2026	2.79	2.80	2.79	2.80	2.80	0.72%	602
Jan 12, 2026	2.78	2.78	2.78	2.78	2.78	-0.93%	357
Jan 9, 2026	2.70	2.81	2.69	2.81	2.81	5.25%	2,222
Jan 8, 2026	2.58	2.68	2.55	2.67	2.67	-4.10%	6,515
Jan 6, 2026	2.86	2.86	2.78	2.78	2.78	0.04%	1,695
Jan 5, 2026	2.70	2.92	2.69	2.78	2.78	6.07%	1,255
Jan 2, 2026	2.53	2.62	2.53	2.62	2.62	10.08%	31,566
Dec 31, 2025	2.48	2.48	2.38	2.38	2.38	-5.44%	1,666
Dec 30, 2025	2.52	2.52	2.52	2.52	2.52	5.31%	3,036
Dec 29, 2025	2.36	2.52	2.35	2.39	2.39	-4.02%	4,949
Dec 26, 2025	2.62	2.62	2.31	2.49	2.49	-5.03%	6,327
Dec 24, 2025	2.63	2.63	2.61	2.62	2.62	-1.24%	15,507